Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-03-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $10.81 | $10.81 | 2,442 | — | — |
| 1985-12-30 | $10.53 | $10.53 | 0 | — | — |
| 1985-12-27 | $10.53 | $10.53 | 444 | — | — |
| 1985-12-26 | $10.59 | $10.59 | 0 | — | — |
| 1985-12-24 | $10.59 | $10.59 | 0 | — | — |
| 1985-12-23 | $10.59 | $10.59 | 0 | — | — |
| 1985-12-20 | $10.59 | $10.59 | 2,220 | — | — |
| 1985-12-19 | $10.36 | $10.36 | 0 | — | — |
| 1985-12-18 | $10.36 | $10.36 | 0 | — | — |
| 1985-12-17 | $10.36 | $10.36 | 3,552 | — | — |
| 1985-12-16 | $10.42 | $10.42 | 666 | — | — |
| 1985-12-13 | $10.36 | $10.36 | 444 | — | — |
| 1985-12-12 | $10.14 | $10.14 | 3,330 | — | — |
| 1985-12-11 | $9.68 | $9.68 | 666 | — | — |
| 1985-12-10 | $9.57 | $9.57 | 0 | — | — |
| 1985-12-09 | $9.57 | $9.57 | 222 | — | — |
| 1985-12-06 | $9.46 | $9.46 | 0 | — | — |
| 1985-12-05 | $9.46 | $9.46 | 7,992 | — | — |
| 1985-12-04 | $9.46 | $9.46 | 444 | — | — |
| 1985-12-03 | $9.52 | $9.52 | 1,332 | — | — |
| 1985-12-02 | $9.68 | $9.68 | 0 | — | — |
| 1985-11-29 | $9.68 | $9.68 | 222 | — | — |
| 1985-11-27 | $9.74 | $9.74 | 222 | — | — |
| 1985-11-26 | $9.80 | $9.80 | 666 | — | — |
| 1985-11-25 | $9.85 | $9.85 | 0 | — | — |
| 1985-11-22 | $9.85 | $9.85 | 0 | — | — |
| 1985-11-21 | $9.85 | $9.85 | 1,110 | — | — |
| 1985-11-20 | $9.74 | $9.74 | 1,110 | — | — |
| 1985-11-19 | $9.97 | $9.97 | 0 | — | — |
| 1985-11-18 | $9.97 | $9.97 | 0 | — | — |
| 1985-11-15 | $9.97 | $9.97 | 0 | — | — |
| 1985-11-14 | $9.97 | $9.97 | 0 | — | — |
| 1985-11-13 | $9.97 | $9.97 | 222 | — | — |
| 1985-11-12 | $9.85 | $9.85 | 444 | — | — |
| 1985-11-11 | $9.91 | $9.91 | 666 | — | — |
| 1985-11-08 | $9.68 | $9.68 | 222 | — | — |
| 1985-11-07 | $9.63 | $9.63 | 1,332 | — | — |
| 1985-11-06 | $9.63 | $9.63 | 666 | — | — |
| 1985-11-05 | $9.57 | $9.57 | 0 | — | — |
| 1985-11-04 | $9.57 | $9.57 | 0 | — | — |
| 1985-11-01 | $9.57 | $9.57 | 0 | — | — |
| 1985-10-31 | $9.57 | $9.57 | 222 | — | — |
| 1985-10-30 | $9.57 | $9.57 | 888 | — | — |
| 1985-10-29 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-28 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-25 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-24 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-23 | $9.91 | $9.91 | 444 | — | — |
| 1985-10-22 | $9.80 | $9.80 | 444 | — | — |
| 1985-10-21 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-18 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-17 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-16 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-15 | $9.91 | $9.91 | 222 | — | — |
| 1985-10-14 | $9.85 | $9.85 | 0 | — | — |
| 1985-10-11 | $9.85 | $9.85 | 0 | — | — |
| 1985-10-10 | $9.85 | $9.85 | 0 | — | — |
| 1985-10-09 | $9.85 | $9.85 | 0 | — | — |
| 1985-10-08 | $9.85 | $9.85 | 444 | — | — |
| 1985-10-07 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-04 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-03 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-02 | $9.91 | $9.91 | 0 | — | — |
| 1985-10-01 | $9.91 | $9.91 | 0 | — | — |
| 1985-09-30 | $9.91 | $9.91 | 0 | — | — |
| 1985-09-26 | $9.91 | $9.91 | 222 | — | — |
| 1985-09-25 | $10.02 | $10.02 | 0 | — | — |
| 1985-09-24 | $10.02 | $10.02 | 0 | — | — |
| 1985-09-23 | $10.02 | $10.02 | 0 | — | — |
| 1985-09-20 | $10.02 | $10.02 | 0 | — | — |
| 1985-09-19 | $10.02 | $10.02 | 1,776 | — | — |
| 1985-09-18 | $9.57 | $9.57 | 0 | — | — |
| 1985-09-17 | $9.57 | $9.57 | 0 | — | — |
| 1985-09-16 | $9.57 | $9.57 | 1,110 | — | — |
| 1985-09-13 | $9.52 | $9.52 | 444 | — | — |
| 1985-09-12 | $9.63 | $9.63 | 666 | — | — |
| 1985-09-11 | $9.80 | $9.80 | 666 | — | — |
| 1985-09-10 | $9.91 | $9.91 | 1,110 | — | — |
| 1985-09-09 | $9.85 | $9.85 | 444 | — | — |
| 1985-09-06 | $9.74 | $9.74 | 222 | — | — |
| 1985-09-05 | $9.63 | $9.63 | 0 | — | — |
| 1985-09-04 | $9.63 | $9.63 | 888 | — | — |
| 1985-09-03 | $9.80 | $9.80 | 444 | — | — |
| 1985-08-30 | $9.57 | $9.57 | 222 | — | — |
| 1985-08-29 | $9.46 | $9.46 | 2,886 | — | — |
| 1985-08-28 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-27 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-26 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-23 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-22 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-21 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-20 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-19 | $9.35 | $9.35 | 444 | — | — |
| 1985-08-16 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-15 | $9.35 | $9.35 | 0 | — | — |
| 1985-08-14 | $9.35 | $9.35 | 2,220 | — | — |
| 1985-08-13 | $9.46 | $9.46 | 1,110 | — | — |
| 1985-08-12 | $9.29 | $9.29 | 1,776 | — | — |
| 1985-08-09 | $9.01 | $9.01 | 0 | — | — |
| 1985-08-08 | $9.01 | $9.01 | 222 | — | — |
| 1985-08-07 | $9.12 | $9.12 | 444 | — | — |
| 1985-08-06 | $9.07 | $9.07 | 0 | — | — |
| 1985-08-05 | $9.07 | $9.07 | 444 | — | — |
| 1985-08-02 | $8.95 | $8.95 | 0 | — | — |
| 1985-08-01 | $8.95 | $8.95 | 1,110 | — | — |
| 1985-07-31 | $9.12 | $9.12 | 0 | — | — |
| 1985-07-30 | $9.12 | $9.12 | 0 | — | — |
| 1985-07-29 | $9.12 | $9.12 | 0 | — | — |
| 1985-07-26 | $9.12 | $9.12 | 4,218 | — | — |
| 1985-07-25 | $9.23 | $9.23 | 0 | — | — |
| 1985-07-24 | $9.23 | $9.23 | 0 | — | — |
| 1985-07-23 | $9.23 | $9.23 | 0 | — | — |
| 1985-07-22 | $9.23 | $9.23 | 0 | — | — |
| 1985-07-19 | $9.23 | $9.23 | 1,776 | — | — |
| 1985-07-18 | $9.12 | $9.12 | 0 | — | — |
| 1985-07-17 | $9.12 | $9.12 | 444 | — | — |
| 1985-07-16 | $9.01 | $9.01 | 666 | — | — |
| 1985-07-15 | $8.78 | $8.78 | 0 | — | — |
| 1985-07-12 | $8.78 | $8.78 | 0 | — | — |
| 1985-07-11 | $8.78 | $8.78 | 222 | — | — |
| 1985-07-10 | $8.67 | $8.67 | 1,776 | — | — |
| 1985-07-09 | $8.39 | $8.39 | 222 | — | — |
| 1985-07-08 | $8.45 | $8.45 | 444 | — | — |
| 1985-07-05 | $8.33 | $8.33 | 0 | — | — |
| 1985-07-03 | $8.33 | $8.33 | 8,880 | — | — |
| 1985-07-02 | $8.61 | $8.61 | 222 | — | — |
| 1985-07-01 | $8.84 | $8.84 | 0 | — | — |
| 1985-06-28 | $8.84 | $8.84 | 0 | — | — |
| 1985-06-27 | $8.84 | $8.84 | 222 | — | — |
| 1985-06-26 | $8.90 | $8.90 | 0 | — | — |
| 1985-06-25 | $8.90 | $8.90 | 0 | — | — |
| 1985-06-24 | $8.90 | $8.90 | 222 | — | — |
| 1985-06-21 | $9.01 | $9.01 | 444 | — | — |
| 1985-06-20 | $8.95 | $8.95 | 222 | — | — |
| 1985-06-19 | $8.84 | $8.84 | 0 | — | — |
| 1985-06-18 | $8.84 | $8.84 | 666 | — | — |
| 1985-06-17 | $8.95 | $8.95 | 666 | — | — |
| 1985-06-14 | $8.90 | $8.90 | 0 | — | — |
| 1985-06-13 | $8.90 | $8.90 | 0 | — | — |
| 1985-06-12 | $8.90 | $8.90 | 222 | — | — |
| 1985-06-11 | $8.78 | $8.78 | 222 | — | — |
| 1985-06-10 | $8.78 | $8.78 | 222 | — | — |
| 1985-06-07 | $8.73 | $8.73 | 0 | — | — |
| 1985-06-06 | $8.73 | $8.73 | 0 | — | — |
| 1985-06-05 | $8.73 | $8.73 | 0 | — | — |
| 1985-06-04 | $8.73 | $8.73 | 222 | — | — |
| 1985-06-03 | $8.73 | $8.73 | 0 | — | — |
| 1985-05-31 | $8.73 | $8.73 | 0 | — | — |
| 1985-05-30 | $8.73 | $8.73 | 0 | — | — |
| 1985-05-29 | $8.73 | $8.73 | 222 | — | — |
| 1985-05-28 | $8.61 | $8.61 | 1,110 | — | — |
| 1985-05-24 | $8.61 | $8.61 | 1,110 | — | — |
| 1985-05-23 | $8.61 | $8.61 | 0 | — | — |
| 1985-05-22 | $8.61 | $8.61 | 1,110 | — | — |
| 1985-05-21 | $8.67 | $8.67 | 444 | — | — |
| 1985-05-20 | $8.56 | $8.56 | 666 | — | — |
| 1985-05-17 | $8.56 | $8.56 | 888 | — | — |
| 1985-05-16 | $8.45 | $8.45 | 666 | — | — |
| 1985-05-15 | $8.33 | $8.33 | 888 | — | — |
| 1985-05-14 | $8.33 | $8.33 | 444 | — | — |
| 1985-05-13 | $8.33 | $8.33 | 2,664 | — | — |
| 1985-05-10 | $8.45 | $8.45 | 0 | — | — |
| 1985-05-09 | $8.45 | $8.45 | 0 | — | — |
| 1985-05-08 | $8.45 | $8.45 | 888 | — | — |
| 1985-05-07 | $8.33 | $8.33 | 888 | — | — |
| 1985-05-06 | $8.45 | $8.45 | 0 | — | — |
| 1985-05-03 | $8.45 | $8.45 | 0 | — | — |
| 1985-05-02 | $8.45 | $8.45 | 0 | — | — |
| 1985-05-01 | $8.45 | $8.45 | 0 | — | — |
| 1985-04-30 | $8.45 | $8.45 | 2,664 | — | — |
| 1985-04-29 | $8.33 | $8.33 | 0 | — | — |
| 1985-04-26 | $8.33 | $8.33 | 666 | — | — |
| 1985-04-25 | $8.39 | $8.39 | 222 | — | — |
| 1985-04-24 | $8.28 | $8.28 | 222 | — | — |
| 1985-04-23 | $8.28 | $8.28 | 444 | — | — |
| 1985-04-22 | $8.33 | $8.33 | 1,110 | — | — |
| 1985-04-19 | $8.45 | $8.45 | 1,332 | — | — |
| 1985-04-18 | $8.56 | $8.56 | 0 | — | — |
| 1985-04-17 | $8.56 | $8.56 | 0 | — | — |
| 1985-04-16 | $8.56 | $8.56 | 0 | — | — |
| 1985-04-15 | $8.56 | $8.56 | 888 | — | — |
| 1985-04-12 | $8.73 | $8.73 | 222 | — | — |
| 1985-04-11 | $8.61 | $8.61 | 3,552 | — | — |
| 1985-04-10 | $8.33 | $8.33 | 0 | — | — |
| 1985-04-09 | $8.33 | $8.33 | 222 | — | — |
| 1985-04-08 | $8.28 | $8.28 | 0 | — | — |
| 1985-04-04 | $8.28 | $8.28 | 1,110 | — | — |
| 1985-04-03 | $8.39 | $8.39 | 222 | — | — |
| 1985-04-02 | $8.33 | $8.33 | 444 | — | — |
| 1985-04-01 | $8.28 | $8.28 | 0 | — | — |
| 1985-03-29 | $8.28 | $8.28 | 1,554 | — | — |
| 1985-03-28 | $8.16 | $8.16 | 1,110 | — | — |
| 1985-03-27 | $8.56 | $8.56 | 3,774 | — | — |
| 1985-03-26 | $8.28 | $8.28 | 2,220 | — | — |
| 1985-03-25 | $7.88 | $7.88 | 1,332 | — | — |
| 1985-03-22 | $7.88 | $7.88 | 1,554 | — | — |
| 1985-03-21 | $7.66 | $7.66 | 222 | — | — |
| 1985-03-20 | $7.55 | $7.55 | 666 | — | — |
| 1985-03-19 | $7.43 | $7.43 | 222 | — | — |
| 1985-03-18 | $7.38 | $7.38 | 444 | — | — |
| 1985-03-15 | $7.26 | $7.26 | 1,332 | — | — |
| 1985-03-14 | $7.32 | $7.32 | 222 | — | — |
| 1985-03-13 | $7.26 | $7.26 | 222 | — | — |
| 1985-03-12 | $7.21 | $7.21 | 1,110 | — | — |
| 1985-03-11 | $7.15 | $7.15 | 2,220 | — | — |
| 1985-03-08 | $7.32 | $7.32 | 7,104 | — | — |
| 1985-03-07 | $7.32 | $7.32 | 14,652 | — | — |